시장 데이터를 불러오는 중
전체 종목
Corgi COHR 2x Daily ETF 과거 주가
Corgi COHR 2x Daily ETF · COHC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi COHR 2x Daily ETF · COHC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,287 | ₩22,287 | ₩20,671 | ₩21,486 | -3.60% | 1천 |
| 2026.10.08 | ₩22,822 | ₩22,822 | ₩19,682 | ₩20,190 | -11.53% | 8.9천 |
| 2026.10.07 | ₩24,305 | ₩25,428 | ₩22,822 | ₩25,093 | +3.24% | 1.9천 |
| 2026.10.06 | ₩25,254 | ₩25,561 | ₩25,040 | ₩25,468 | +0.85% | 2.3천 |
| 2026.10.05 | ₩25,067 | ₩25,067 | ₩24,212 | ₩24,840 | -0.91% | 8.4천 |
| 2026.10.02 | ₩24,960 | ₩25,468 | ₩24,719 | ₩25,347 | +1.55% | 1.5천 |
| 2026.10.01 | ₩22,100 | ₩23,049 | ₩22,100 | ₩22,822 | +3.26% | 6천 |
| 2026.09.30 | ₩18,747 | ₩18,747 | ₩18,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,747 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩19,482 | ₩20,190 | ₩19,388 | ₩19,388 | -0.48% | 1천 |
|---|
| 2026.09.28 | ₩18,800 | ₩18,800 | ₩17,397 | ₩18,105 | -3.70% | 2.4천 |
|---|
| 2026.09.25 | ₩19,508 | ₩19,963 | ₩19,508 | ₩19,963 | +2.33% | 300 |
|---|
| 2026.09.24 | ₩20,310 | ₩20,310 | ₩19,281 | ₩19,281 | -5.07% | 700 |
|---|
| 2026.09.23 | ₩21,379 | ₩21,379 | ₩20,604 | ₩20,604 | -3.62% | 800 |
|---|
| 2026.09.22 | ₩22,875 | ₩22,875 | ₩21,379 | ₩21,980 | -3.91% | 9.1천 |
|---|
| 2026.09.21 | ₩23,169 | ₩24,933 | ₩23,169 | ₩23,557 | +1.67% | 1.3천 |
|---|
| 2026.09.18 | ₩22,368 | ₩23,169 | ₩21,913 | ₩23,169 | +3.58% | 5.4천 |
|---|
| 2026.09.17 | ₩22,007 | ₩22,007 | ₩19,909 | ₩20,150 | -8.44% | 9.2천 |
|---|
| 2026.09.16 | ₩18,693 | ₩19,522 | ₩18,372 | ₩19,522 | +4.43% | 2.9천 |
|---|
| 2026.09.15 | ₩17,491 | ₩17,704 | ₩16,983 | ₩17,103 | -2.22% | 6.7천 |
|---|
| 2026.09.14 | ₩22,060 | ₩22,060 | ₩16,515 | ₩16,515 | -25.14% | 3.6천 |
|---|
| 2026.09.11 | ₩22,929 | ₩22,929 | ₩20,377 | ₩22,060 | -3.79% | 2.9천 |
|---|
| 2026.09.10 | ₩20,751 | ₩20,751 | ₩19,909 | ₩20,591 | -0.77% | 3.3천 |
|---|
| 2026.09.09 | ₩23,062 | ₩23,062 | ₩21,967 | ₩21,967 | -4.75% | 4.2천 |
|---|
| 2026.09.08 | ₩19,535 | ₩23,383 | ₩19,535 | ₩21,633 | +10.74% | 1.5만 |
|---|
| 2026.09.04 | ₩18,199 | ₩19,281 | ₩17,785 | ₩19,054 | +4.70% | 7.6천 |
|---|
| 2026.09.03 | ₩16,889 | ₩17,130 | ₩16,769 | ₩16,823 | -0.40% | 4.2천 |
|---|
| 2026.09.02 | ₩17,036 | ₩17,357 | ₩17,036 | ₩17,357 | +1.88% | 600 |
|---|
| 2026.09.01 | ₩18,586 | ₩18,586 | ₩17,197 | ₩17,758 | -4.46% | 1.5천 |
|---|
| 2026.08.31 | ₩18,707 | ₩18,707 | ₩18,586 | ₩18,586 | -0.64% | 400 |
|---|
| 2026.08.28 | ₩19,228 | ₩19,388 | ₩18,747 | ₩18,747 | -2.50% | 2.2천 |
|---|
| 2026.08.27 | ₩22,207 | ₩22,207 | ₩20,657 | ₩21,098 | -4.99% | 4.6천 |
|---|
| 2026.08.26 | ₩19,896 | ₩20,991 | ₩19,896 | ₩20,858 | +4.84% | 2.3천 |
|---|
| 2026.08.25 | ₩19,709 | ₩20,083 | ₩19,455 | ₩20,083 | +1.90% | 2.3천 |
|---|
| 2026.08.24 | ₩16,969 | ₩18,399 | ₩16,702 | ₩18,399 | +8.43% | 1.7만 |
|---|
| 2026.08.21 | ₩21,339 | ₩21,339 | ₩19,775 | ₩20,337 | -4.70% | 1.3천 |
|---|
| 2026.08.20 | ₩20,043 | ₩20,403 | ₩19,201 | ₩20,323 | +1.40% | 2.1천 |
|---|
| 2026.08.19 | ₩22,635 | ₩22,635 | ₩19,909 | ₩20,203 | -10.74% | 8.4천 |
|---|
| 2026.08.18 | ₩27,018 | ₩27,018 | ₩23,049 | ₩23,076 | -14.59% | 8.8천 |
|---|
| 2026.08.17 | ₩29,636 | ₩32,536 | ₩29,636 | ₩30,892 | +4.24% | 1만 |
|---|
| 2026.08.14 | ₩26,256 | ₩30,264 | ₩26,256 | ₩27,031 | +2.95% | 6.4천 |
|---|
| 2026.08.13 | ₩30,732 | ₩32,135 | ₩26,737 | ₩27,031 | -12.04% | 1.4만 |
|---|
| 2026.08.12 | ₩32,068 | ₩34,073 | ₩29,824 | ₩32,135 | +0.21% | 1.9만 |
|---|
| 2026.08.11 | ₩25,949 | ₩28,207 | ₩25,935 | ₩27,712 | +6.80% | 8.6천 |
|---|
| 2026.08.10 | ₩30,919 | ₩32,883 | ₩27,365 | ₩27,365 | -11.50% | 1.9만 |
|---|
| 2026.08.07 | ₩34,473 | ₩38,054 | ₩34,473 | ₩38,054 | +10.39% | 2.4천 |
|---|
| 2026.08.06 | ₩28,260 | ₩33,324 | ₩28,260 | ₩30,091 | +6.48% | 2.7천 |
|---|
| 2026.08.05 | ₩28,835 | ₩29,115 | ₩28,835 | ₩29,115 | +0.97% | 500 |
|---|
| 2026.08.04 | ₩28,193 | ₩29,436 | ₩27,458 | ₩28,327 | +0.47% | 2.1천 |
|---|
| 2026.08.03 | ₩17,384 | ₩22,742 | ₩17,384 | ₩22,595 | +29.98% | 4.2천 |
|---|
| 2026.07.31 | ₩19,468 | ₩19,468 | ₩18,666 | ₩19,054 | -2.13% | 2.3천 |
|---|
| 2026.07.30 | ₩16,555 | ₩16,983 | ₩16,555 | ₩16,983 | +2.58% | 3천 |
|---|
| 2026.07.29 | ₩15,206 | ₩15,206 | ₩13,696 | ₩13,696 | -9.93% | 600 |
|---|
| 2026.07.28 | ₩18,773 | ₩18,773 | ₩14,538 | ₩16,649 | -11.32% | 2.8천 |
|---|
| 2026.07.27 | ₩20,524 | ₩20,617 | ₩19,067 | ₩20,617 | +0.46% | 2.2천 |
|---|
| 2026.07.24 | ₩24,572 | ₩24,572 | ₩22,475 | ₩22,475 | -8.54% | 500 |
|---|
| 2026.07.23 | ₩29,824 | ₩29,824 | ₩27,940 | ₩27,940 | -6.32% | 200 |
|---|
| 2026.07.22 | ₩28,527 | ₩29,449 | ₩28,140 | ₩28,140 | -1.36% | 900 |
|---|
| 2026.07.21 | ₩29,049 | ₩29,049 | ₩29,049 | ₩29,049 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩23,584 | ₩23,584 | ₩23,584 | ₩23,584 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩22,488 | ₩22,488 | ₩22,488 | ₩22,488 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,543 | ₩23,918 | ₩22,234 | ₩22,234 | -5.56% | 600 |
|---|
| 2026.07.15 | ₩26,243 | ₩26,243 | ₩26,216 | ₩26,216 | -0.10% | 300 |
|---|
| 2026.07.14 | ₩29,396 | ₩29,396 | ₩28,113 | ₩28,380 | -3.45% | 700 |
|---|
| 2026.07.13 | ₩28,421 | ₩28,674 | ₩27,659 | ₩27,659 | -2.68% | 200 |
|---|
| 2026.07.10 | ₩30,585 | ₩31,587 | ₩30,585 | ₩31,013 | +1.40% | 100 |
|---|
| 2026.07.09 | ₩32,255 | ₩32,255 | ₩31,467 | ₩31,467 | -2.44% | 100 |
|---|
| 2026.07.08 | ₩29,757 | ₩31,053 | ₩29,757 | ₩29,797 | +0.13% | 1.4천 |
|---|
| 2026.07.07 | ₩29,530 | ₩29,530 | ₩29,035 | ₩29,035 | -1.67% | 1.1만 |
|---|